盛弘 (8403)-統一券商分點個股進出

台股 » 個股 » 盛弘 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

盛弘

(8403)

可現股當沖

股價
32.10
漲跌
▼0.10
漲幅
-0.31%
成交量
168張
產業
上櫃生技醫療類股
144人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

盛弘 (8403)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	0.1	32.00	0	0.00	32.20	0.1	213	0.07%
2024/06/12	0.1	32.20	0	0.00	32.05	0.1	212	0.05%
2024/06/06	0	0.00	0.1	32.25	32.25	-0.1	207	-0.05%
2024/06/05	0	0.00	0.1	32.00	32.05	-0.1	204	-0.02%
2024/05/30	0	31.65	0	0.00	31.65	0	216	0.01%
2024/05/29	0.1	31.80	0	0.00	31.65	0.1	218	0.05%
2024/05/27	0.1	31.70	0	0.00	31.55	0.1	217	0.02%
2024/05/16	0.1	32.00	0.2	31.90	31.95	-0.1	217	-0.03%
2024/05/15	0.1	32.10	0	0.00	31.90	0.1	218	0.05%
2024/05/10	0	0.00	1	32.00	31.95	-1	218	-0.46%
2024/05/03	0.1	32.50	0	0.00	32.30	0.1	216	0.05%
2024/05/02	0	32.65	0	0.00	32.80	0	213	0.00%
2024/04/30	0	0.00	2	32.40	32.05	-2	209	-0.95%
2024/04/25	0.1	31.70	0	0.00	31.55	0.1	206	0.03%
2024/04/24	0	0.00	0	31.35	31.30	0	205	0.00%
2024/04/23	0	31.25	0	0.00	31.25	0	206	0.00%
2024/04/22	0	31.70	0	0.00	31.25	0	207	0.02%
2024/04/18	0	0.00	0	31.60	31.85	0	203	0.00%
2024/04/17	0.3	31.10	0	0.00	31.10	0.3	200	0.13%
2024/04/16	0.1	31.20	0	0.00	30.65	0.1	201	0.05%
2024/04/08	0	0.00	0.1	31.40	31.40	-0.1	203	-0.05%
2024/04/03	0.1	31.40	0	0.00	31.40	0.1	204	0.05%
2024/03/25	0	31.30	0	0.00	31.05	0	203	0.00%
2024/03/22	2	31.05	0	0.00	31.05	2	203	0.98%
2024/03/21	0.4	31.25	0	0.00	31.25	0.4	202	0.21%
2024/03/19	0	31.25	0	0.00	31.15	0	202	0.01%
2024/03/15	0	31.55	0	0.00	31.45	0	203	0.01%
2024/03/13	0.1	31.80	1	31.65	31.60	-0.9	199	-0.45%
2024/03/11	0.1	31.50	0	0.00	31.40	0.1	200	0.02%
2024/03/06	1	31.70	0	0.00	31.60	1	204	0.49%
2024/03/04	1.2	32.00	0	0.00	31.75	1.2	204	0.56%
2024/02/29	0	0.00	0	32.05	31.90	0	218	-0.01%
2024/02/27	1	32.25	0.6	32.40	32.00	0.4	217	0.19%
2024/02/23	1	31.70	0	0.00	31.70	1	212	0.47%
2024/01/31	2	32.40	0	0.00	32.40	2	208	0.96%
2024/01/23	0	0.00	2	32.85	32.85	-2	211	-0.95%
2024/01/09	2	32.65	1	32.65	32.65	1	203	0.49%
2023/12/20	1	33.70	0	0.00	33.60	1	209	0.48%
2023/12/19	0	33.00	2	32.83	32.90	-2	202	-0.99%
2023/12/18	0	33.15	0	0.00	32.85	0	203	0.01%
2023/12/15	0	0.00	0.1	33.00	33.05	-0.1	203	-0.05%
2023/12/13	0.1	32.70	1	32.65	32.65	-0.9	201	-0.45%
2023/12/11	2	32.90	0	0.00	32.85	2	204	0.98%
2023/12/04	0	0.00	1	34.05	34.05	-1	216	-0.46%
2023/12/01	1	34.15	0	0.00	33.85	1	213	0.47%
2023/11/30	1	33.55	0	0.00	33.50	1	206	0.48%
2023/11/28	0.1	33.25	1	33.10	33.15	-0.9	201	-0.45%
2023/11/27	5	33.67	0	0.00	33.30	5	198	2.52%
2023/11/20	0	0.00	1	32.85	32.85	-1	210	-0.47%
2023/11/16	0	0.00	3	32.12	32.05	-3	216	-1.39%
2023/11/13	1	32.05	0	0.00	32.25	1	223	0.45%
2023/11/07	0.2	33.20	1	33.40	33.20	-0.8	268	-0.30%
2023/11/06	1	33.05	3.5	33.31	33.15	-2.5	282	-0.89%
2023/11/03	1	33.05	0.9	32.95	33.10	0.1	289	0.03%
2023/11/02	0	0.00	1	32.90	32.90	-1	300	-0.33%
2023/10/27	0	0.00	1	32.95	32.65	-1	343	-0.29%
2023/10/26	1	32.05	0	0.00	32.05	1	357	0.28%
2023/10/17	1	32.25	0.1	32.60	32.25	1	680	0.14%
2023/10/05	0.1	33.34	0	33.60	33.15	0	930	0.01%
2023/10/04	0	33.65	2	33.40	33.25	-2	945	-0.21%
2023/10/03	2	33.60	0	0.00	33.65	2	952	0.21%
2023/10/02	2	34.05	4	34.43	33.90	-2	959	-0.21%
2023/09/28	4	33.60	2	33.60	33.60	2	970	0.21%
2023/09/26	0	0.00	1	32.75	32.65	-1	992	-0.10%
2023/09/11	0	0.00	0.5	32.15	31.90	-0.5	1,407	-0.03%
2023/09/08	2	32.60	1	32.60	32.65	1	1,413	0.07%
2023/09/06	1	33.15	0	0.00	33.05	1	1,449	0.07%
2023/09/01	1.1	33.75	0	0.00	33.70	1.1	1,572	0.07%
2023/08/30	0.2	33.23	1	33.30	33.40	-0.8	1,750	-0.04%
2023/08/29	1	33.10	0	0.00	33.00	1	1,772	0.06%
2023/08/28	0	0.00	1	35.05	35.05	-1	1,778	-0.06%
2023/08/24	2	34.80	0	0.00	35.00	2	1,790	0.11%
2023/08/21	1	35.30	0	0.00	35.45	1	1,824	0.05%
2023/08/18	3.7	35.44	3.2	35.57	35.25	0.5	1,839	0.03%
2023/08/17	2	35.70	1.2	35.67	35.70	0.8	1,854	0.04%
2023/08/15	0	0.00	0.3	35.74	35.45	-0.3	1,899	-0.02%
2023/08/14	0	0.00	7.1	34.46	34.65	-7.1	1,918	-0.37%
2023/08/11	6.1	35.64	5.5	35.83	35.40	0.6	1,928	0.03%
2023/08/10	3	36.08	2.9	36.21	35.95	0.1	1,939	0.00%
2023/08/09	3	36.73	2.2	36.90	36.70	0.8	1,977	0.04%
2023/08/08	8	37.26	6.3	37.42	37.15	1.7	2,072	0.08%
2023/08/07	1	37.65	3.5	37.72	37.65	-2.5	2,175	-0.12%
2023/08/04	2	37.73	5.6	37.81	37.90	-3.6	2,220	-0.16%
2023/08/02	5	37.99	5.8	38.16	37.75	-0.8	2,359	-0.03%
2023/08/01	4	38.40	0.4	38.44	38.60	3.6	2,507	0.14%
2023/07/31	8	38.28	11	38.36	38.15	-3	2,749	-0.11%
2023/07/28	23	38.82	10.4	39.04	38.60	12.6	2,991	0.42%
2023/07/27	5.1	39.46	5.8	39.44	39.45	-0.7	3,079	-0.02%
2023/07/26	5	39.59	7.1	40.04	39.50	-2.1	3,311	-0.06%
2023/07/25	3.3	40.78	1.7	40.40	40.60	1.6	3,482	0.05%
2023/07/24	10.6	40.31	13.5	39.79	39.60	-2.8	3,536	-0.08%
2023/07/21	12	38.95	22.6	39.38	39.40	-10.6	3,499	-0.30%
2023/07/20	19	39.94	3.8	39.80	40.10	15.2	3,485	0.44%
2023/07/19	31.1	40.90	264.5	40.68	40.85	-233.4	3,436	-6.79%	大賣/鉅額交易
2023/07/18	1	38.85	12.1	39.09	38.75	-11.1	3,349	-0.33%
2023/07/17	3	39.82	7.4	39.85	39.85	-4.4	3,343	-0.13%
2023/07/14	285.3	39.74	29	39.64	39.60	256.3	3,337	7.68%	大買/鉅額交易
2023/07/13	5.3	37.60	5.4	37.68	37.55	-0.1	3,305	0.00%
2023/07/12	3	37.97	3.2	38.17	37.80	-0.2	3,304	-0.01%
2023/07/11	2	38.63	1.5	38.62	38.30	0.5	3,299	0.02%
2023/07/10	1.1	38.72	0	0.00	38.70	1.1	3,293	0.03%
2023/07/07	2	38.51	2.2	38.48	38.50	-0.2	3,293	-0.01%
2023/07/06	3.1	39.12	14.3	39.25	39.00	-11.2	3,287	-0.34%
2023/07/04	1.2	39.70	1	39.71	39.20	0.2	3,282	0.01%
2023/07/03	12	39.51	0.4	39.64	39.40	11.6	3,280	0.35%
2023/06/30	7.1	40.00	9.1	39.90	39.95	-2	3,260	-0.06%
2023/06/29	38.7	40.70	39.3	41.62	40.75	-0.6	3,219	-0.02%
2023/06/28	2	38.98	5.1	39.05	38.95	-3	3,102	-0.10%
2023/06/27	9.3	39.78	22	39.63	39.40	-12.6	3,073	-0.41%
2023/06/26	9.6	38.41	1.4	37.72	38.35	8.2	2,970	0.27%
2023/06/21	0	0.00	0.3	37.84	37.70	-0.3	2,958	-0.01%
2023/06/20	14	37.85	0.9	38.03	37.85	13.1	2,954	0.44%
2023/06/19	0	0.00	0	38.15	38.00	0	2,945	0.00%
2023/06/16	1	38.25	0.7	38.35	38.15	0.3	2,939	0.01%
2023/06/15	13	37.92	7.1	38.04	38.00	5.9	2,930	0.20%
2023/06/14	0	0.00	0.2	38.49	38.40	-0.2	2,902	-0.01%
2023/06/13	2	38.38	2.4	38.52	38.20	-0.4	2,896	-0.01%
2023/06/12	0	0.00	1.4	38.57	38.65	-1.4	2,885	-0.05%
2023/06/09	11	38.51	8.3	38.63	38.20	2.7	2,872	0.09%
2023/06/08	12	39.20	5.1	39.37	39.00	6.9	2,851	0.24%
2023/06/07	14	39.24	22.8	39.33	39.70	-8.8	2,835	-0.31%
2023/06/06	11.3	39.13	30.3	39.16	39.55	-19	2,778	-0.69%
2023/06/05	7	37.61	0	37.70	37.55	7	2,634	0.26%
2023/06/02	8	36.75	0.5	36.85	36.50	7.5	2,610	0.29%
2023/06/01	1	36.70	0.5	36.20	36.40	0.5	2,593	0.02%
2023/05/31	13	35.90	3.2	36.05	35.85	9.8	2,587	0.38%
2023/05/30	1	36.20	1	36.37	36.10	0	2,576	0.00%
2023/05/29	0	36.50	1	36.50	36.50	-1	2,582	-0.04%
2023/05/26	9	36.45	12.6	36.44	36.10	-3.6	2,584	-0.14%
2023/05/25	3	37.10	3.1	37.10	37.00	-0.1	2,563	0.00%
2023/05/24	0	0.00	0.1	37.40	37.40	-0.1	2,553	0.00%
2023/05/23	1.2	37.09	0	0.00	37.10	1.2	2,542	0.05%
2023/05/19	12	36.25	19.1	36.14	36.00	-7.1	2,514	-0.28%
2023/05/18	8.1	37.14	10.1	37.44	36.80	-2.1	2,494	-0.08%
2023/05/17	0	0.00	10	37.00	36.70	-10	2,476	-0.40%
2023/05/16	0	0.00	12	36.64	36.60	-12	2,449	-0.49%
2023/05/15	13	36.83	3	36.55	36.60	10	2,424	0.41%
2023/05/12	28.1	37.69	20	37.18	37.35	8.1	2,375	0.34%
2023/05/11	7	39.94	61	41.00	39.15	-54	2,275	-2.37%
2023/05/10	14	43.65	4	43.45	43.50	10	2,163	0.46%
2023/05/09	3	44.03	101	44.54	44.30	-98	2,120	-4.62%	大賣/
2023/05/08	211	45.16	87	44.64	45.30	124	1,975	6.28%	大買/鉅額交易
2023/05/05	669	44.19	568	44.45	45.00	101	1,811	5.58%	大買/大賣/鉅額交易
2023/05/04	202	42.81	266.1	42.75	45.00	-64.1	1,569	-4.09%	大買/大賣/
2023/05/03	15	40.50	61	40.58	40.95	-46	1,318	-3.49%
2023/05/02	90	41.60	90	41.28	40.00	0	1,210	0.00%
2023/04/28	5	38.46	20	38.32	40.60	-15	967	-1.55%
2023/04/27	83	37.39	28.1	36.11	36.95	54.9	783	7.01%
2023/04/26	15	34.13	0	0.00	34.35	15	658	2.28%
2023/04/25	0	0.00	4	36.05	35.40	-4	626	-0.64%
2023/04/24	0	35.60	5	35.75	35.60	-5	608	-0.82%
2023/04/21	3	35.35	3	35.45	35.25	0	593	0.00%
2023/04/20	7	35.56	10	36.00	35.10	-3	573	-0.52%
2023/04/19	0	0.00	80	35.51	35.50	-80	550	-14.53%
2023/04/17	0	34.95	1	35.10	34.90	-1	515	-0.19%
2023/04/14	10	35.00	0	0.00	35.05	10	511	1.96%
2023/04/12	1	35.00	0	0.00	34.95	1	503	0.20%
2023/04/11	1	35.10	1	35.35	34.90	0	500	0.00%
2023/04/10	0	0.00	1	34.75	35.00	-1	502	-0.20%
2023/04/07	3	34.95	3	35.25	34.75	0	506	0.00%
2023/04/06	80	34.79	10.2	34.46	34.75	69.8	518	13.46%
2023/03/28	1	33.15	0	0.00	33.15	1	546	0.18%
2023/03/27	2	32.95	2	33.08	33.40	0	596	0.00%
2023/03/23	0	33.75	0	0.00	33.85	0	595	0.00%
2023/03/15	1	33.50	0	0.00	33.15	1	778	0.13%
2023/03/14	10	34.00	0.1	33.80	33.50	9.9	777	1.28%
2023/03/13	0	0.00	1	34.10	34.10	-1	777	-0.13%
2023/03/03	0	0.00	1	35.75	35.60	-1	765	-0.13%
2023/03/02	1	35.36	0	0.00	35.50	1	764	0.13%
2023/02/24	0	34.90	1	35.10	35.05	-1	762	-0.13%
2023/02/22	0	0.00	5	34.60	34.55	-5	774	-0.65%
2023/02/17	1	34.75	0	0.00	34.75	1	799	0.13%
2023/02/15	0	0.00	1	34.65	34.50	-1	820	-0.12%
2023/02/13	4	33.74	13	34.13	34.10	-9	815	-1.10%
2023/02/10	3	34.20	3	33.80	33.70	0	819	0.00%
2023/02/09	7	34.20	0	0.00	34.30	7	820	0.85%
2023/02/06	0	0.00	10	34.33	34.30	-10	814	-1.23%
2023/02/03	6	34.16	0	0.00	34.05	6	811	0.74%
2023/02/02	5	34.30	0	0.00	34.25	5	810	0.62%
2023/02/01	0	34.20	10	34.00	34.00	-10	805	-1.24%
2023/01/31	0	0.00	5	33.50	33.65	-5	803	-0.62%
2023/01/30	0	33.25	5	33.25	33.25	-5	804	-0.62%
2023/01/17	10	33.03	2	32.83	33.00	8	807	0.99%
2023/01/12	1	32.50	4	32.46	32.45	-3	788	-0.38%
2023/01/11	0	0.00	32	32.83	32.75	-32	790	-4.05%
2023/01/10	0	0.00	2	32.70	32.75	-2	794	-0.25%
2023/01/09	3	33.00	9.3	32.95	32.90	-6.3	801	-0.79%
2023/01/06	8	32.95	0	0.00	33.10	8	804	0.99%
2023/01/04	1	33.00	5	32.84	32.75	-4	820	-0.49%
2022/12/27	10	34.30	1	34.20	34.25	9	839	1.07%
2022/12/26	12	35.23	1	35.65	34.90	11	833	1.32%
2022/12/23	0	0.00	8	34.43	34.55	-8	817	-0.98%
2022/12/22	1	33.55	5.3	33.85	33.85	-4.3	822	-0.52%
2022/12/21	2	33.38	6	33.75	33.30	-4	841	-0.48%
2022/12/20	23	33.99	6	33.45	33.15	17	848	2.00%
2022/12/19	0	0.00	22	35.28	34.65	-22	848	-2.59%
2022/12/16	2	33.90	2	34.15	33.80	0	816	0.00%
2022/12/15	1	34.05	6	33.84	33.75	-5	816	-0.61%
2022/12/14	4	33.96	0	0.00	33.90	4	821	0.49%
2022/12/13	19.1	34.28	0	34.40	34.25	19.1	815	2.34%
2022/12/12	14	36.60	4	36.81	36.30	10	781	1.28%
2022/12/09	1	34.00	1	34.40	34.45	0	714	0.00%
2022/12/07	0	0.00	26	33.83	34.30	-26	766	-3.39%
2022/12/06	3	33.20	0	0.00	33.00	3	779	0.38%
2022/12/05	8	33.53	0	0.00	33.35	8	871	0.92%
2022/12/02	7	33.65	0	0.00	33.65	7	899	0.78%
2022/12/01	0	0.00	6	32.93	32.90	-6	904	-0.66%
2022/11/29	0	0.00	2	32.68	32.60	-2	1,020	-0.20%
2022/11/28	10	32.50	0	0.00	32.65	10	1,041	0.96%
2022/11/22	2	32.68	0	0.00	32.25	2	1,149	0.17%
2022/11/21	0	0.00	10	33.23	32.95	-10	1,165	-0.86%
2022/11/18	1	32.30	0	0.00	32.20	1	1,187	0.08%
2022/11/16	0	0.00	0.1	32.30	32.30	-0.1	1,296	0.00%
2022/11/15	27	31.81	0	0.00	31.75	27	1,315	2.05%
2022/11/14	0	0.00	1	30.80	32.15	-1	1,335	-0.07%
2022/11/11	11	30.38	0	0.00	30.20	11	1,329	0.83%
2022/10/28	0	0.00	1	29.25	29.25	-1	1,410	-0.07%
2022/10/26	10	28.90	10	28.85	28.90	0	1,442	0.00%
2022/10/19	0	0.00	1	29.70	29.85	-1	1,509	-0.07%
2022/10/17	1	29.00	0	0.00	30.10	1	1,585	0.06%
2022/10/14	2	30.00	1	30.35	30.15	1	1,586	0.06%
2022/10/12	1	30.10	19	30.52	30.85	-18	1,608	-1.12%
2022/10/11	1	31.10	0	0.00	30.75	1	1,624	0.06%
2022/10/06	0	0.00	1	31.85	32.00	-1	1,630	-0.06%
2022/10/05	3	32.60	8.8	31.90	31.90	-5.8	1,638	-0.35%
2022/10/04	0	0.00	5	32.45	32.55	-5	1,645	-0.30%
2022/10/03	5	31.50	3	31.70	31.70	2	1,646	0.12%
2022/09/30	3	31.22	2	31.80	32.25	1	1,644	0.06%
2022/09/29	8	32.32	2.1	31.87	32.20	6	1,638	0.36%
2022/09/28	4	31.60	0	0.00	31.00	4	1,634	0.24%
2022/09/26	1	33.10	3	33.10	33.15	-2	1,625	-0.12%
2022/09/23	4	34.60	0	0.00	34.45	4	1,629	0.25%
2022/09/20	1	36.55	0	0.00	36.35	1	1,725	0.06%
2022/09/19	1	36.80	1	36.50	36.50	0	1,751	0.00%
2022/09/16	1	37.70	0	0.00	37.70	1	1,752	0.06%
2022/09/15	3	39.02	2	38.95	38.00	1	1,864	0.05%
2022/09/14	0	0.00	1	39.50	39.50	-1	1,898	-0.05%
2022/09/13	1	39.65	57	39.71	40.00	-56	1,935	-2.89%
2022/09/12	3	39.82	2	39.48	40.00	1	1,909	0.05%
2022/09/08	0	0.00	1	37.65	38.10	-1	1,816	-0.06%
2022/09/05	5	37.70	5	37.10	37.10	0	1,784	0.00%
2022/09/02	0	0.00	4	37.88	37.90	-4	1,732	-0.23%
2022/08/29	2	36.53	4	37.40	37.90	-2	1,647	-0.12%
2022/08/26	4	37.76	0	0.00	37.80	4	1,622	0.25%
2022/08/25	9	36.93	9	37.68	37.40	0	1,601	0.00%
2022/08/24	0	0.00	4	37.09	37.75	-4	1,565	-0.26%
2022/08/23	11	36.81	14	36.86	36.20	-3	1,523	-0.20%
2022/08/22	7	37.09	3	37.25	37.00	4	1,464	0.27%
2022/08/19	3	36.70	8	36.30	36.70	-5	1,436	-0.35%
2022/08/17	0	0.00	13	35.13	34.90	-13	1,389	-0.94%
2022/08/16	64	35.23	0	0.00	35.15	64	1,381	4.63%
2022/08/15	10	34.65	25	33.92	34.65	-15	1,377	-1.09%
2022/08/12	5	33.55	0	0.00	33.75	5	1,369	0.37%
2022/08/11	0	0.00	65	33.26	33.45	-65	1,401	-4.64%
2022/08/08	1	33.80	0	0.00	34.10	1	1,591	0.06%
2022/08/03	2	34.65	4	34.05	33.50	-2	1,590	-0.13%
2022/08/02	1	35.50	10	35.18	35.30	-9	1,581	-0.57%
2022/08/01	2	35.53	1	35.75	35.75	1	1,591	0.06%
2022/07/29	8	35.12	0	0.00	35.15	8	1,585	0.50%
2022/07/25	20	34.81	2	35.35	35.25	18	1,590	1.13%
2022/07/20	1	33.95	0	0.00	33.80	1	1,661	0.06%
2022/07/19	1	33.90	0	0.00	33.80	1	1,786	0.06%
2022/07/12	1	31.15	1	31.85	31.15	0	1,956	0.00%
2022/07/11	1	31.80	0	0.00	31.55	1	1,971	0.05%
2022/07/06	0	0.00	10	30.73	30.50	-10	1,978	-0.51%
2022/07/05	1	30.30	0	0.00	30.50	1	1,969	0.05%
2022/07/04	10	30.80	0	0.00	29.80	10	1,960	0.51%
2022/07/01	0	31.40	6	32.08	30.80	-6	1,938	-0.31%
2022/06/30	12	32.81	6	32.23	31.90	6	1,908	0.31%
2022/06/29	0	0.00	10	32.75	33.75	-10	1,854	-0.54%
2022/06/28	0	0.00	10	33.20	33.20	-10	1,817	-0.55%
2022/06/24	10	31.20	0	0.00	31.65	10	1,729	0.58%
2022/06/23	1	32.00	2	33.53	31.95	-1	1,708	-0.06%
2022/06/22	1	33.40	14	33.83	33.30	-13	1,580	-0.82%
2022/06/21	11	33.59	2	32.78	33.60	9	1,496	0.60%
2022/06/16	0	0.00	10	32.20	31.40	-10	1,413	-0.71%
2022/06/14	32	31.03	0	0.00	31.05	32	1,384	2.31%
2022/06/13	27	32.56	10	32.55	32.90	17	1,351	1.26%
2022/06/10	3	32.75	1	32.60	32.60	2	1,321	0.15%
2022/06/09	1	31.90	0	0.00	31.95	1	1,293	0.08%
2022/05/30	0	0.00	1	31.90	31.85	-1	1,248	-0.08%
2022/05/27	0	0.00	1	31.35	31.40	-1	1,239	-0.08%
2022/05/26	0	0.00	2	31.30	31.25	-2	1,234	-0.16%
2022/05/25	10	30.80	1	31.15	31.25	9	1,231	0.73%
2022/05/24	0	0.00	10	31.27	31.05	-10	1,225	-0.82%
2022/05/23	1	31.25	0	0.00	31.30	1	1,214	0.08%
2022/05/20	0	0.00	2	31.63	31.70	-2	1,199	-0.17%
2022/05/19	1	31.30	3	31.57	31.40	-2	1,184	-0.17%
2022/05/18	52	31.57	2	31.98	32.00	50	1,148	4.35%
2022/05/17	14	31.39	95	30.77	31.70	-81	1,116	-7.26%
2022/05/16	143	31.15	62.2	31.14	31.15	80.8	999	8.09%	大買/
2022/05/13	10	28.30	0	0.00	28.35	10	932	1.07%
2022/05/12	0.1	28.40	0	0.00	28.20	0.1	926	0.01%
2022/05/11	1.1	28.56	10	28.75	28.60	-8.9	920	-0.97%
2022/05/10	10	29.14	0	0.00	28.95	10	910	1.10%
2022/05/09	0	0.00	21	29.84	29.75	-21	895	-2.34%
2022/05/06	0	0.00	10	29.23	29.35	-10	873	-1.14%
2022/05/05	3	29.22	0	0.00	29.25	3	866	0.35%
2022/05/04	15.1	29.30	25	29.49	29.30	-10	860	-1.16%
2022/05/03	0	30.40	4	30.15	30.15	-4	841	-0.47%
2022/04/29	9	31.32	3	30.75	30.80	6	829	0.72%
2022/04/28	34	31.87	2	32.60	31.80	32	788	4.06%
2022/04/27	5	29.55	12	31.06	31.15	-7	702	-0.99%
2022/04/26	11	30.35	7	29.90	29.55	4	662	0.61%
2022/04/25	62	34.03	76	33.99	31.00	-14	622	-2.25%
2022/04/22	26	33.44	33	33.07	31.85	-7	480	-1.46%
2022/04/21	8.3	31.29	4	31.80	31.80	4.3	330	1.28%
2022/04/19	0	0.00	16	30.23	30.30	-16	288	-5.56%
2022/04/18	3	30.75	0	30.40	30.40	3	271	1.09%
2022/04/14	1	29.15	0	0.00	29.10	1	219	0.46%
2022/04/13	1	28.80	0	0.00	28.90	1	210	0.48%
2022/04/12	45	28.64	0	0.00	28.70	45	204	22.02%
2022/04/01	10	27.80	0	0.00	27.95	10	192	5.19%
2022/03/31	0	0.00	1	28.05	27.95	-1	191	-0.52%
2022/03/29	0	28.05	0	0.00	28.00	0	190	0.02%
2022/03/28	0.1	27.95	0	0.00	28.15	0.1	189	0.05%
2022/03/23	1.1	27.51	0	0.00	27.60	1.1	184	0.60%
2022/03/18	0	0.00	1	27.45	27.60	-1	186	-0.54%
2022/03/16	0	26.95	0	0.00	27.05	0	189	0.01%
2022/03/14	0.1	27.20	0	0.00	26.90	0.1	190	0.05%
2022/03/08	0.2	26.97	0	0.00	26.75	0.2	192	0.10%
2022/03/07	0.2	27.16	2	27.05	26.95	-1.8	189	-0.97%
2022/03/04	0	27.75	0	0.00	27.75	0	187	0.02%
2022/02/25	0.1	27.40	0	0.00	27.55	0.1	197	0.03%
2022/02/24	0.1	27.65	10	27.18	27.10	-9.9	196	-5.05%
2022/02/21	10	28.20	0	0.00	28.20	10	193	5.17%
2022/02/18	0	28.10	0	0.00	28.15	0	193	0.02%
2022/02/17	0	0.00	1	28.25	28.05	-1	191	-0.52%
2022/02/16	0.1	27.85	0	0.00	28.05	0.1	189	0.04%
2022/02/14	0.3	27.29	0	0.00	27.20	0.3	183	0.15%
2022/01/26	1.3	27.02	0.8	27.10	27.00	0.5	177	0.30%
2022/01/25	1.3	27.00	1	27.15	26.95	0.3	176	0.17%
2022/01/24	0	0.00	10	26.55	26.60	-10	172	-5.81%
2022/01/18	11	27.61	0	0.00	27.65	11	168	6.54%
2022/01/17	6	28.10	0	0.00	27.70	6	168	3.56%
2022/01/06	0	0.00	5	26.95	27.15	-5	132	-3.77%
2021/12/24	2	26.65	0	0.00	26.70	2	138	1.44%
2021/12/22	5	26.40	0	0.00	26.50	5	140	3.56%
2021/12/14	0	0.00	10	26.50	26.45	-10	145	-6.88%
2021/12/13	10	26.60	0	0.00	26.60	10	148	6.72%
2021/12/08	0.9	26.80	0	0.00	26.85	0.9	159	0.56%
2021/11/22	0	0.00	0.3	26.55	26.65	-0.3	188	-0.14%
2021/11/19	0	0.00	2	26.70	26.60	-2	191	-1.05%
2021/10/22	0	0.00	5	26.40	26.20	-5	276	-1.81%
2021/10/19	0	0.00	11	26.32	26.40	-11	290	-3.78%
2021/10/12	0	0.00	1	25.90	26.05	-1	429	-0.23%
2021/10/07	0	0.00	1	25.75	25.85	-1	433	-0.23%
2021/10/06	7	25.52	1	26.00	25.55	6	441	1.36%
2021/10/05	1	25.60	0	0.00	25.75	1	442	0.23%
2021/10/04	5	25.80	2	25.90	25.80	3	442	0.68%
2021/09/06	0	0.00	2	29.30	29.25	-2	483	-0.41%
2021/08/23	3	27.10	0	0.00	27.45	3	554	0.54%
2021/08/20	0	0.00	1	26.95	26.85	-1	554	-0.18%
2021/08/19	0	0.00	3	27.13	26.85	-3	554	-0.54%
2021/08/12	1	28.35	0	0.00	28.35	1	578	0.17%
2021/08/11	1	29.10	0	0.00	28.55	1	581	0.17%
2021/08/10	1	29.30	0	0.00	29.15	1	590	0.17%
2021/08/09	2	29.50	0	0.00	29.50	2	620	0.32%
2021/08/06	1	29.35	0	0.00	29.30	1	631	0.16%
2021/08/05	1	29.40	0	0.00	29.45	1	685	0.15%
2021/08/04	1	29.75	0	0.00	29.70	1	715	0.14%
2021/08/03	2	29.88	0	0.00	29.65	2	714	0.28%
2021/07/30	6	30.02	10	29.93	30.00	-4	716	-0.56%
2021/07/29	6	30.15	0	0.00	30.15	6	715	0.84%
2021/07/28	2	29.98	0	0.00	30.10	2	718	0.28%
2021/07/26	0	0.00	0	30.60	30.50	0	735	-0.01%
2021/07/23	0	0.00	10	30.70	30.60	-10	735	-1.36%
2021/07/22	10	30.70	0	0.00	30.70	10	732	1.37%
2021/07/07	0	0.00	0.4	31.15	31.00	-0.4	656	-0.06%
2021/06/28	0	0.00	1	31.50	31.50	-1	671	-0.15%
2021/06/24	0	0.00	0	31.45	31.50	0	682	-0.01%
2021/06/21	0	0.00	1	31.15	31.10	-1	679	-0.15%
2021/06/16	0	0.00	10	31.30	31.35	-10	672	-1.49%
2021/06/11	1	31.90	1	31.60	31.60	0	674	0.00%
2021/06/10	0	0.00	1	32.75	32.45	-1	665	-0.15%
2021/06/08	0	0.00	2	31.55	31.40	-2	648	-0.31%
2021/06/07	1	31.00	0	0.00	31.00	1	646	0.15%
2021/06/04	1	31.35	0	0.00	31.20	1	644	0.16%
2021/05/26	10	30.50	0	0.00	30.50	10	600	1.67%
2021/05/24	2	30.35	0	0.00	30.30	2	596	0.34%
2021/05/21	2	31.00	0	0.00	31.00	2	587	0.34%
2021/05/19	2	31.30	1	31.45	31.25	1	593	0.16%
2021/05/18	1	31.10	1	31.40	31.65	0	591	0.00%
2021/05/17	3	31.80	4	32.01	32.00	-1	582	-0.17%
2021/05/13	5	32.82	8	32.24	31.95	-3	545	-0.56%
2021/05/12	3	32.62	6	32.03	32.25	-3	494	-0.61%
2021/05/11	3	31.47	10	32.00	31.00	-7	461	-1.52%
2021/05/10	1	31.90	7	32.01	32.30	-6	454	-1.32%
2021/05/07	12	31.31	0	0.00	31.85	12	449	2.67%
2021/05/06	2	31.00	0	0.00	31.00	2	450	0.44%
2021/05/05	3	31.22	0.1	31.15	31.15	2.9	447	0.65%
2021/05/04	2	31.50	2	31.30	31.35	0	447	0.00%
2021/04/29	0	0.00	5	32.65	32.55	-5	438	-1.14%
2021/04/28	0	0.00	1	32.60	32.80	-1	454	-0.22%
2021/04/27	1	32.75	0	0.00	32.65	1	498	0.20%
2021/04/26	2	32.45	0	0.00	32.45	2	500	0.40%
2021/04/23	11	32.60	10	32.50	32.50	1	507	0.20%
2021/04/22	1	33.60	0	0.00	32.80	1	525	0.19%
2021/04/19	3	33.43	0	0.00	33.55	3	529	0.57%
2021/04/14	7	33.24	0	0.00	32.90	7	541	1.29%
2021/04/13	2	33.90	10	33.75	33.50	-8	541	-1.48%
2021/04/12	20	33.98	0	0.00	34.00	20	536	3.73%
2021/04/09	2	33.60	0	0.00	33.75	2	525	0.38%
2021/04/08	2	33.45	0	0.00	33.50	2	526	0.38%
2021/04/07	0	0.00	2	33.45	33.65	-2	523	-0.38%
2021/04/06	0	0.00	5	33.70	33.60	-5	523	-0.96%
2021/03/30	1	33.45	0	0.00	33.60	1	526	0.19%
2021/03/24	0	0.00	1	32.40	32.60	-1	581	-0.17%
2021/03/22	0	0.00	4.6	32.31	32.45	-4.6	584	-0.79%
2021/03/19	0	0.00	1	32.25	32.20	-1	590	-0.17%
2021/03/18	0	0.00	1	32.35	32.40	-1	595	-0.17%
2021/03/17	0	0.00	0.2	32.20	32.30	-0.2	601	-0.03%
2021/03/16	0	0.00	1.2	32.08	32.20	-1.2	613	-0.20%
2021/03/12	0	0.00	10	31.80	31.70	-10	629	-1.59%
2021/03/11	0	0.00	3	31.45	31.50	-3	643	-0.47%
2021/03/10	0	0.00	1	31.30	31.30	-1	646	-0.15%
2021/03/09	0	0.00	2	31.28	31.45	-2	647	-0.31%
2021/03/08	0.1	31.60	0.3	31.45	31.40	-0.2	648	-0.03%
2021/03/05	10	31.50	0.5	31.56	31.60	9.6	649	1.47%
2021/03/04	0.1	31.80	0	0.00	31.60	0.1	654	0.02%
2021/03/03	0.1	31.70	0	0.00	31.90	0.1	659	0.01%
2021/03/02	0.1	32.25	0.4	32.51	31.80	-0.3	669	-0.04%
2021/02/24	0	0.00	10	32.40	32.35	-10	688	-1.45%
2021/02/23	0	33.20	0.2	33.20	32.75	-0.2	689	-0.03%
2021/02/22	0	0.00	1.2	32.55	33.00	-1.2	685	-0.17%
2021/02/19	11	31.56	0.8	31.71	32.20	10.2	677	1.51%
2021/02/18	2	31.10	0.6	31.22	31.50	1.4	686	0.20%
2021/02/17	0.2	30.67	10	30.88	30.70	-9.8	685	-1.44%
2021/02/05	0	0.00	18.5	31.00	30.90	-18.5	680	-2.72%
2021/02/04	1	31.05	0.4	31.29	31.00	0.6	681	0.10%
2021/02/03	0	0.00	12	31.27	31.00	-12	688	-1.74%
2021/02/02	12	31.60	0	0.00	31.55	12	694	1.73%
2021/01/29	2	31.80	0	0.00	31.60	2	704	0.28%
2021/01/28	2	32.20	1	32.15	32.20	1	703	0.14%
2021/01/27	1	32.70	0	0.00	32.45	1	702	0.14%
2021/01/26	0	0.00	10	32.44	32.55	-10	702	-1.42%
2021/01/25	10	32.40	1	32.50	32.55	9	704	1.28%
2021/01/21	1	32.65	0	0.00	32.05	1	702	0.14%
2021/01/15	3	32.00	6.1	32.24	31.90	-3.1	633	-0.50%
2021/01/13	2	33.95	2	33.40	33.25	0	615	0.00%
2021/01/12	0.1	33.65	0	0.00	33.70	0.1	616	0.02%
2021/01/08	0	0.00	10	34.09	33.55	-10	633	-1.58%
2021/01/07	17	34.11	0.5	34.05	34.10	16.5	631	2.61%
2021/01/05	0	0.00	10	34.60	34.60	-10	622	-1.61%
2020/12/31	9.5	34.89	4.5	34.80	34.90	5	621	0.80%
2020/12/29	0	0.00	0.1	34.60	34.60	-0.1	621	-0.01%
2020/12/28	10	34.80	2	34.75	34.65	8	641	1.25%
2020/12/25	2	35.20	0	0.00	34.90	2	636	0.31%
2020/12/24	5	35.20	0	0.00	35.20	5	635	0.79%
2020/12/23	2	35.53	0	0.00	35.35	2	645	0.31%
2020/12/22	0	0.00	13	36.53	36.90	-13	633	-2.05%
2020/12/21	0	0.00	2.2	34.91	35.00	-2.2	602	-0.37%
2020/12/18	0	0.00	1	34.65	34.60	-1	606	-0.16%
2020/12/16	10	34.60	10	34.80	34.75	0	627	0.00%
2020/12/15	2	34.75	10	34.85	34.65	-8	630	-1.27%
2020/12/14	10	35.30	0.3	35.10	35.10	9.7	632	1.54%
2020/12/09	0	0.00	3	35.45	35.15	-3	634	-0.48%
2020/12/04	4	34.95	1	34.80	34.80	3	625	0.48%
2020/12/02	2	34.90	0	0.00	34.90	2	635	0.31%
2020/11/25	0	0.00	0.1	35.20	35.00	-0.1	672	-0.01%
2020/11/24	1	35.00	0	0.00	34.80	1	698	0.14%
2020/11/23	2	35.05	2	35.05	35.05	0	705	0.00%
2020/11/18	0	0.00	3.2	35.14	35.20	-3.2	729	-0.44%
2020/11/17	0	0.00	38	35.05	35.05	-38	740	-5.13%
2020/11/16	2	35.60	0	0.00	35.55	2	763	0.26%
2020/11/09	0.3	36.80	1	36.99	37.00	-0.7	832	-0.09%
2020/11/06	0	0.00	1	36.00	36.10	-1	846	-0.12%
2020/11/05	1	36.15	1	36.10	36.00	0	899	0.00%
2020/11/02	0.2	35.40	0	0.00	35.65	0.2	1,231	0.02%
2020/10/30	2	36.05	7.5	35.83	35.65	-5.5	1,247	-0.44%
2020/10/29	1.8	36.19	2	36.30	36.05	-0.2	1,285	-0.02%
2020/10/28	4	36.03	0.8	36.35	36.00	3.2	1,370	0.23%
2020/10/27	0	0.00	14.4	36.51	36.30	-14.4	1,378	-1.04%
2020/10/26	3	36.68	6	36.60	36.40	-3	1,391	-0.22%
2020/10/23	7	36.81	4	36.90	36.90	3	1,412	0.21%
2020/10/22	1	36.80	0.2	36.90	36.85	0.8	1,449	0.06%
2020/10/20	3	37.47	1	37.60	37.25	2	1,508	0.13%
2020/10/19	2	37.70	0	0.00	37.35	2	1,582	0.13%
2020/10/16	1	37.55	5	37.77	37.50	-4	1,683	-0.24%
2020/10/15	1	36.75	0	0.00	36.70	1	1,713	0.06%
2020/10/14	0	0.00	1	37.10	37.15	-1	1,843	-0.05%
2020/10/13	2	37.13	1	37.50	37.10	1	1,918	0.05%
2020/10/12	2	37.10	0	0.00	36.95	2	1,939	0.10%
2020/10/06	0	0.00	1	37.10	36.85	-1	2,206	-0.05%
2020/10/05	0	0.00	1	37.40	37.05	-1	2,332	-0.04%
2020/09/30	0	0.00	2	35.70	35.75	-2	2,364	-0.08%
2020/09/25	3	36.00	0	0.00	34.95	3	2,620	0.11%
2020/09/23	10	38.00	10	38.00	37.90	0	2,698	0.00%
2020/09/22	0	0.00	3	38.45	38.40	-3	2,719	-0.11%
2020/09/21	0	0.00	11	39.00	39.10	-11	2,747	-0.40%
2020/09/18	14	38.84	0	0.00	38.75	14	2,815	0.50%
2020/09/15	6	38.23	0	0.00	38.35	6	2,941	0.20%
2020/09/14	0	0.00	0.1	37.90	37.80	-0.1	3,000	0.00%
2020/09/11	0	0.00	3.9	37.80	37.70	-3.9	3,174	-0.12%
2020/09/10	5	37.67	4	37.40	37.50	1	3,235	0.03%
2020/09/09	0	0.00	1	37.15	37.40	-1	3,287	-0.03%
2020/09/07	0	0.00	3	37.97	37.60	-3	3,457	-0.09%
2020/09/04	4	37.33	13	37.97	37.85	-9	3,603	-0.25%
2020/09/03	3	39.52	2	39.65	39.45	1	3,686	0.03%
2020/09/02	2	39.88	0	0.00	39.95	2	3,746	0.05%
2020/08/28	0	0.00	2	40.00	39.70	-2	3,938	-0.05%
2020/08/27	5	38.80	5	38.95	38.95	0	4,070	0.00%
2020/08/26	0	0.00	1	39.00	39.00	-1	4,278	-0.02%
2020/08/25	4	38.43	0	0.00	38.30	4	4,480	0.09%
2020/08/21	0	0.00	1	39.00	39.00	-1	5,067	-0.02%
2020/08/20	3	38.00	21	38.54	38.50	-18	5,284	-0.34%
2020/08/17	1	39.90	0	0.00	40.20	1	6,936	0.01%
2020/08/12	10	40.75	11	40.18	40.05	-1	7,827	-0.01%
2020/08/11	5	40.32	0	0.00	40.20	5	7,853	0.06%
2020/08/07	13	42.39	13	42.67	41.70	0	7,882	0.00%
2020/08/06	15	41.72	6	41.28	41.70	9	7,790	0.12%
2020/08/05	10	40.60	6	40.51	40.45	4	7,755	0.05%
2020/08/04	2	40.83	6	40.98	40.70	-4	7,858	-0.05%
2020/08/03	2	41.50	15	40.71	41.15	-13	7,932	-0.16%
2020/07/31	0	0.00	3	39.28	39.05	-3	8,018	-0.04%
2020/07/30	4	38.78	3	39.12	38.80	1	8,203	0.01%
2020/07/29	12	38.16	15.6	38.11	38.15	-3.6	8,373	-0.04%
2020/07/28	4	38.03	1	38.00	37.20	3	8,641	0.03%
2020/07/27	6	38.62	13	38.59	38.20	-7	8,929	-0.08%
2020/07/24	1	40.00	1	39.70	39.35	0	9,148	0.00%
2020/07/23	19	40.99	7	40.41	40.10	12	9,498	0.13%
2020/07/22	33	41.45	11	41.92	41.05	22	9,716	0.23%
2020/07/21	2	40.58	6	40.63	40.50	-4	9,831	-0.04%
2020/07/20	28	39.74	39	40.20	40.55	-11	9,930	-0.11%
2020/07/17	16	38.68	1	38.10	38.45	15	9,809	0.15%
2020/07/16	1	40.30	1	41.30	40.25	0	9,754	0.00%
2020/07/15	4	40.84	13	41.06	40.50	-9	9,756	-0.09%
2020/07/14	8	42.20	19	42.28	41.35	-11	9,758	-0.11%
2020/07/13	110	43.49	102	42.82	42.55	8	9,734	0.08%	大買/大賣/
2020/07/10	26	42.13	58	41.26	41.90	-32	9,583	-0.33%
2020/07/09	27	41.14	19	41.46	41.70	8	9,481	0.08%
2020/07/08	43	42.24	21	42.72	42.00	22	9,495	0.23%
2020/07/07	3	40.37	1	40.75	40.00	2	9,335	0.02%
2020/07/06	5	41.51	28	41.81	41.05	-23	9,310	-0.25%
2020/07/03	58	41.07	19	40.76	40.95	39	9,269	0.42%
2020/07/02	1	39.70	2	40.18	39.70	-1	9,262	-0.01%
2020/07/01	2	39.38	1	39.25	39.20	1	9,299	0.01%
2020/06/30	0	0.00	1	39.50	39.20	-1	9,321	-0.01%
2020/06/29	83	40.28	17	40.44	39.75	66	9,383	0.70%
2020/06/24	7	38.64	5	38.39	38.30	2	9,312	0.02%
2020/06/23	1	40.00	4	39.75	39.75	-3	9,268	-0.03%
2020/06/22	1	41.10	29	40.71	40.50	-28	9,251	-0.30%
2020/06/19	8	41.34	29	41.22	40.85	-21	9,235	-0.23%
2020/06/18	31	43.52	47	43.68	42.60	-16	9,177	-0.17%
2020/06/17	18	41.76	7	41.87	41.65	11	9,005	0.12%
2020/06/16	8	41.04	6	41.24	41.40	2	8,960	0.02%
2020/06/15	3	41.28	12	41.64	41.00	-9	8,946	-0.10%
2020/06/12	4	39.28	47	40.32	39.90	-43	8,853	-0.49%
2020/06/11	50	41.47	41.1	41.21	39.80	8.9	8,841	0.10%
2020/06/10	7	40.86	4	41.18	40.85	3	8,744	0.03%
2020/06/09	52	40.66	15	41.08	40.25	37	8,715	0.42%
2020/06/08	7	40.06	45	40.33	40.60	-38	8,719	-0.44%
2020/06/05	11	40.90	7	40.54	40.85	4	8,719	0.05%
2020/06/04	21	39.85	59	40.01	39.60	-38	8,720	-0.44%
2020/06/03	96	40.04	94	40.30	39.85	2	8,849	0.02%
2020/06/02	141	40.00	93	40.14	39.05	48	8,909	0.54%	大買/
2020/06/01	96	44.16	117	43.61	43.15	-21	8,887	-0.24%	大賣/
2020/05/29	233	45.16	262	45.16	45.50	-29	8,761	-0.33%	大買/大賣/
2020/05/28	122	42.96	123	43.34	42.80	-1	8,433	-0.01%	大買/大賣/
2020/05/27	63	42.63	62	42.20	41.80	1	8,163	0.01%
2020/05/26	221	47.06	284	48.72	44.95	-63	7,941	-0.79%	大買/大賣/
2020/05/25	339	51.39	568	52.07	49.85	-229	7,440	-3.08%	大買/大賣/鉅額交易
2020/05/22	259	50.05	343	49.81	50.60	-84	6,763	-1.24%	大買/大賣/
2020/05/21	135	46.34	321.5	46.77	46.00	-186.5	6,279	-2.97%	大買/大賣/鉅額交易
2020/05/20	8	42.47	14	43.08	44.30	-6	5,723	-0.10%
2020/05/19	138	41.48	172.8	41.67	40.30	-34.8	5,540	-0.63%	大買/大賣/
2020/05/18	30	40.65	12	40.24	41.85	18	5,353	0.34%
2020/05/15	25	36.75	7	36.07	38.05	18	5,306	0.34%
2020/05/14	23	38.61	33	39.82	38.40	-10	5,264	-0.19%
2020/05/13	22	40.17	33	41.34	42.50	-11	5,206	-0.21%
2020/05/12	55	39.71	105	40.52	41.00	-50	5,137	-0.97%	大賣/
2020/05/11	110.1	39.73	247	40.40	39.50	-136.9	5,067	-2.70%	大買/大賣/鉅額交易
2020/05/08	72	44.49	15	44.62	43.20	57	4,971	1.15%
2020/05/07	59	47.19	265	49.16	48.00	-206	4,954	-4.16%	大賣/鉅額交易
2020/05/06	1,082	54.94	70	53.12	49.50	1,012	4,852	20.86%	大買/鉅額交易
2020/05/05	54	48.33	135	48.81	50.10	-81	4,660	-1.74%	大賣/
2020/05/04	133	50.48	48.1	49.96	50.90	84.9	4,474	1.90%	大買/
2020/04/30	33	46.62	549	46.12	46.30	-516	4,187	-12.32%	大賣/鉅額交易
2020/04/29	524	44.25	72.5	42.78	44.35	451.5	3,873	11.66%	大買/鉅額交易
2020/04/28	122	42.50	423	43.04	40.35	-301	3,670	-8.20%	大買/大賣/鉅額交易
2020/04/27	734	41.30	594.6	40.93	41.35	139.4	3,392	4.11%	大買/大賣/鉅額交易
2020/04/24	276	37.54	19	36.72	37.60	257	3,095	8.30%	大買/鉅額交易
2020/04/23	68	33.57	70	33.65	34.20	-2	2,868	-0.07%
2020/04/22	2	30.90	0	0.00	31.60	2	2,717	0.07%
2020/04/21	1	32.30	5	31.95	30.80	-4	2,703	-0.15%
2020/04/20	14	32.30	2	32.20	32.30	12	2,680	0.45%
2020/04/16	1	32.05	0	0.00	32.10	1	2,607	0.04%
2020/04/15	2	31.68	2	31.50	31.65	0	2,572	0.00%
2020/04/14	0	0.00	82	31.85	31.95	-82	2,553	-3.21%
2020/04/13	0	0.00	38	31.90	31.60	-38	2,525	-1.50%
2020/04/10	0	0.00	24	30.90	30.90	-24	2,454	-0.98%
2020/04/08	1	31.60	1	30.80	31.10	0	2,418	0.00%
2020/04/07	9	31.83	6	32.00	31.25	3	2,396	0.13%
2020/04/06	0	0.00	6	30.60	32.15	-6	2,329	-0.26%
2020/04/01	144	29.53	12	28.63	29.30	132	2,254	5.85%	大買/鉅額交易
2020/03/31	33	28.31	35	28.67	28.50	-2	2,203	-0.09%
2020/03/30	1	26.35	0	0.00	27.30	1	2,107	0.05%
2020/03/27	0	0.00	1	28.20	27.00	-1	2,093	-0.05%
2020/03/26	0	0.00	4	26.66	27.60	-4	2,066	-0.19%
2020/03/25	3	25.87	4	26.08	25.95	-1	2,039	-0.05%
2020/03/24	1	25.10	0	0.00	25.20	1	2,017	0.05%
2020/03/23	1	24.30	0	0.00	24.35	1	2,005	0.05%
2020/03/20	12	25.77	1	25.80	25.40	11	1,995	0.55%
2020/03/19	6	25.55	5	25.12	24.30	1	1,966	0.05%
2020/03/18	17	27.92	14	28.39	26.95	3	1,926	0.16%
2020/03/17	19	29.23	14	28.66	28.00	5	1,900	0.26%
2020/03/16	44	31.90	45	31.80	30.60	-1	1,852	-0.05%
2020/03/13	6	30.03	2	29.70	30.15	4	1,794	0.22%
2020/03/12	14	33.21	8	32.74	32.65	6	1,726	0.35%
2020/03/11	1	34.80	1	36.10	35.00	0	1,648	0.00%
2020/03/10	15	35.32	14	35.31	34.95	1	1,580	0.06%
2020/03/09	15	38.41	86	38.62	37.60	-71	1,498	-4.74%
2020/03/06	44	37.26	254	36.48	37.10	-210	1,298	-16.18%	大賣/鉅額交易
2020/03/05	340	35.09	67	34.72	35.20	273	1,076	25.36%	大買/鉅額交易
2020/03/04	76	32.97	76	33.00	32.60	0	888	0.00%
2020/03/03	0	0.00	1	31.20	30.85	-1	822	-0.12%
2020/03/02	14	31.00	10	30.75	30.75	4	820	0.49%
2020/02/26	0	0.00	1	31.90	31.90	-1	821	-0.12%
2020/02/25	2	32.23	0	0.00	32.00	2	844	0.24%
2020/02/24	11	32.85	11.7	32.88	32.80	-0.7	825	-0.08%
2020/02/21	2	32.15	2	32.10	32.15	0	788	0.00%
2020/02/20	3	31.47	0	0.00	31.50	3	769	0.39%
2020/02/19	10	31.20	1	31.30	31.30	9	769	1.17%
2020/02/17	1	31.50	0	0.00	31.40	1	768	0.13%
2020/02/14	1	31.20	5	31.40	31.15	-4	756	-0.53%
2020/02/13	1	31.80	0	0.00	31.65	1	750	0.13%
2020/02/12	0	0.00	10	32.26	32.20	-10	737	-1.36%
2020/02/11	1	32.40	0	0.00	32.40	1	720	0.14%
2020/02/10	25	33.42	32	33.65	33.20	-7	691	-1.01%
2020/02/07	11	32.00	14	31.81	32.20	-3	591	-0.51%
2020/02/06	0	0.00	1.3	30.41	30.10	-1.3	510	-0.26%
2020/02/04	10	29.80	11	30.02	30.05	-1	501	-0.20%
2020/02/03	4	29.96	7	30.04	30.00	-3	495	-0.61%
2020/01/31	6	31.62	62	32.12	30.60	-56	486	-11.51%
2020/01/30	74	33.17	30	32.85	33.30	44	435	10.10%
2020/01/20	0	0.00	2	30.25	30.30	-2	328	-0.61%
2020/01/15	0	0.00	1	29.70	29.50	-1	323	-0.31%
2020/01/13	2	29.60	10	29.50	29.50	-8	320	-2.49%
2020/01/09	10	29.10	0	0.00	28.95	10	318	3.14%
2020/01/08	1	29.10	0	0.00	29.10	1	318	0.31%
2020/01/07	0	0.00	1	29.60	29.55	-1	315	-0.32%
2019/12/30	0	0.00	5	29.95	30.00	-5	309	-1.62%
2019/12/25	0	0.00	5.5	29.95	29.90	-5.5	306	-1.81%
2019/12/24	5	29.85	0	0.00	29.90	5	305	1.64%
2019/12/23	0	0.00	1	30.20	30.10	-1	305	-0.33%
2019/12/18	5	30.05	1	30.05	30.00	4	310	1.29%
2019/12/16	1	30.00	5	29.95	29.85	-4	305	-1.31%
2019/12/13	0	0.00	5	29.95	29.85	-5	303	-1.65%
2019/12/12	14	30.05	0	0.00	30.10	14	298	4.69%
2019/12/11	1	30.60	0	0.00	30.50	1	289	0.35%
2019/12/02	1	30.60	2	31.05	30.90	-1	293	-0.34%
2019/11/29	5	31.13	0	0.00	31.00	5	291	1.71%
2019/11/28	0	0.00	17	31.99	31.60	-17	295	-5.76%
2019/11/27	0	0.00	15	31.20	31.05	-15	272	-5.49%
2019/11/26	10	30.90	1	31.15	31.05	9	272	3.30%
2019/11/25	15	30.82	6	31.50	31.20	9	267	3.36%
2019/11/22	5	30.86	21	30.69	31.10	-16	249	-6.40%
2019/11/20	1	29.10	0	0.00	29.20	1	216	0.46%
2019/11/15	5	29.50	0	0.00	29.50	5	211	2.36%
2019/11/14	0	0.00	1	29.65	29.45	-1	209	-0.48%
2019/11/12	0	0.00	12	29.48	29.35	-12	203	-5.90%
2019/11/05	0.2	29.05	0	0.00	29.05	0.2	193	0.09%
2019/11/04	0	0.00	2	29.00	29.10	-2	194	-1.03%
2019/10/31	0	0.00	1	29.15	29.05	-1	193	-0.52%
2019/10/30	11	29.28	6	29.50	29.50	5	189	2.64%
2019/10/22	5	29.05	0	0.00	28.90	5	195	2.56%
2019/10/15	1	29.00	0	0.00	29.10	1	245	0.41%
2019/10/14	0	0.00	8	28.94	28.80	-8	245	-3.26%
2019/10/04	3	28.35	0	0.00	28.35	3	242	1.24%
2019/10/02	5	28.50	0	0.00	28.55	5	248	2.01%
2019/09/26	0	0.00	2	29.25	29.10	-2	249	-0.80%
2019/09/25	0	0.00	2	29.15	29.15	-2	252	-0.79%
2019/09/24	4	28.98	1	29.05	28.85	3	250	1.20%
2019/09/06	0	0.00	2	28.98	28.90	-2	247	-0.81%
2019/09/05	0	0.00	11	28.76	28.90	-11	245	-4.48%
2019/09/04	11	30.40	2	30.25	30.40	9	237	3.79%
2019/09/03	2	30.23	1	30.60	30.20	1	227	0.44%
2019/09/02	0	0.00	4	30.41	30.55	-4	221	-1.81%
2019/08/29	0	0.00	3	29.90	29.85	-3	205	-1.46%
2019/08/22	0	0.00	3	29.55	29.45	-3	195	-1.53%
2019/08/07	0	0.00	3	28.63	28.60	-3	184	-1.62%
2019/08/06	5	28.44	0	0.00	28.55	5	189	2.64%
2019/08/01	4	28.95	0	0.00	29.10	4	187	2.14%
2019/07/30	3	28.88	0	0.00	28.80	3	185	1.62%
2019/07/24	1	29.20	0	0.00	29.35	1	171	0.58%
2019/07/23	2	29.33	0	0.00	29.45	2	169	1.18%
2019/07/19	0	0.00	5	30.16	29.80	-5	158	-3.16%
2019/07/18	3	29.62	11.2	29.80	30.10	-8.2	149	-5.49%
2019/07/16	2	29.00	1	28.80	28.85	1	122	0.82%
2019/07/15	3	28.90	0	0.00	28.90	3	122	2.44%
2019/07/09	0	0.00	3	29.00	28.85	-3	126	-2.37%
2019/07/08	0	0.00	2	29.10	28.90	-2	126	-1.58%
2019/07/05	0	0.00	5	28.76	28.80	-5	126	-3.95%
2019/07/03	3	28.30	0	0.00	28.35	3	157	1.90%
2019/07/02	5	28.20	0	0.00	28.30	5	158	3.15%
2019/06/21	0	0.00	0.1	28.05	28.25	-0.1	170	-0.03%
2019/06/18	0	0.00	1	28.40	28.00	-1	171	-0.58%
2019/06/17	0	0.00	1	28.20	28.30	-1	170	-0.59%
2019/05/24	0	0.00	0.5	27.50	27.30	-0.5	218	-0.24%
2019/05/23	0	0.00	0.1	27.40	27.30	-0.1	219	-0.04%
2019/05/21	1	27.20	0.1	27.60	27.60	0.9	227	0.38%
2019/05/20	1	27.40	0	0.00	27.35	1	241	0.41%
2019/05/17	10	27.38	10.4	27.44	27.25	-0.4	248	-0.15%
2019/05/16	2	27.70	1.2	27.93	27.50	0.8	251	0.32%
2019/05/14	12	28.04	0	0.00	28.15	12	273	4.39%
2019/05/10	1	28.00	0	0.00	27.85	1	281	0.35%
2019/05/09	0	0.00	0.1	28.30	28.15	-0.1	281	-0.04%
2019/05/08	1	28.20	0	0.00	28.30	1	281	0.36%
2019/05/03	0	0.00	0.1	28.55	28.55	-0.1	282	-0.03%
2019/04/29	3	28.28	0	0.00	28.25	3	281	1.07%
2019/04/25	1.1	28.59	0	0.00	28.55	1.1	279	0.39%
2019/04/22	1	28.40	0	0.00	28.35	1	277	0.36%
2019/04/19	2	28.50	1	28.50	28.50	1	277	0.36%
2019/04/18	5.9	28.59	10	28.69	28.30	-4.1	277	-1.48%
2019/04/17	2	28.80	0	0.00	28.95	2	280	0.71%
2019/04/16	1	29.00	0	0.00	28.95	1	303	0.33%
2019/04/12	1	29.15	0	0.00	29.10	1	309	0.32%
2019/04/11	2	29.30	2	29.33	29.35	0	309	0.00%
2019/04/10	8.7	29.86	11	29.71	29.70	-2.3	304	-0.76%
2019/04/09	0	0.00	10	29.33	29.15	-10	278	-3.59%
2019/04/08	2	28.63	0	0.00	28.60	2	268	0.75%
2019/04/01	1	28.55	0	0.00	28.45	1	266	0.38%
2019/03/29	1	28.55	0	0.00	28.60	1	263	0.38%
2019/03/28	1	28.90	6	28.88	28.80	-5	262	-1.91%
2019/03/25	0	0.00	0	29.60	28.15	0	254	-0.01%
2019/03/21	3	28.22	0	0.00	28.25	3	254	1.18%
2019/03/19	10	28.10	0	0.00	28.10	10	257	3.88%
2019/03/18	5	28.16	0	0.00	28.10	5	260	1.92%
2019/03/15	2	28.35	0	0.00	28.30	2	271	0.74%
2019/03/14	1	28.60	1	28.80	28.30	0	270	0.00%
2019/03/13	4	28.76	4	28.96	28.75	0	270	0.00%
2019/03/08	1	28.20	0	0.00	28.30	1	257	0.39%
2019/03/07	5	28.60	3	28.72	28.30	2	257	0.78%
2019/03/04	1	27.80	0	0.00	28.15	1	246	0.41%
2019/02/27	1	28.00	0	0.00	28.00	1	244	0.41%
2019/02/26	0	0.00	10	28.15	28.05	-10	243	-4.11%
2019/02/21	1	28.20	0	0.00	28.20	1	240	0.42%
2019/02/20	1	28.40	0	0.00	28.35	1	237	0.42%
2019/02/19	0	0.00	1	28.90	28.60	-1	234	-0.43%
2019/02/18	10	28.19	1.3	28.60	28.60	8.7	219	3.97%
2019/02/15	2	27.90	0	0.00	27.90	2	213	0.94%
2019/02/14	1	28.40	5	28.96	28.20	-4	209	-1.91%
2019/02/13	2	28.40	0	0.00	27.90	2	191	1.05%
2019/02/12	0	0.00	4	28.10	28.45	-4	182	-2.19%
2019/01/25	0	0.00	0.7	27.80	27.25	-0.7	171	-0.43%
2019/01/15	0	0.00	0.1	27.20	27.10	-0.1	176	-0.06%
2019/01/14	1	26.80	0	0.00	26.95	1	177	0.56%
2019/01/11	1	27.00	0	0.00	26.85	1	178	0.56%
2019/01/09	1	27.30	0	0.00	27.35	1	176	0.57%
2019/01/08	1	27.70	7	27.71	27.65	-6	172	-3.47%
2019/01/07	0	0.00	4	26.78	26.60	-4	150	-2.66%
2019/01/04	1	25.60	2	26.10	26.25	-1	145	-0.69%
2018/12/27	0	0.00	0.5	25.90	25.65	-0.5	172	-0.31%
2018/12/26	1	25.60	0	0.00	25.60	1	178	0.56%
2018/12/25	1	25.80	0	0.00	25.65	1	187	0.53%
2018/12/24	1	25.80	1.4	26.20	25.90	-0.4	239	-0.15%
2018/12/22	0	0.00	1.3	26.03	26.10	-1.3	254	-0.53%
2018/12/21	1	25.80	0	0.00	25.90	1	254	0.39%
2018/12/20	3	26.20	0.2	26.30	26.00	2.8	253	1.10%
2018/12/19	1	26.60	0	0.00	26.55	1	255	0.39%
2018/12/18	2	26.90	0	0.00	26.70	2	254	0.79%
2018/12/11	1	27.15	0	0.00	27.20	1	248	0.40%
2018/12/10	0	0.00	12	27.48	27.35	-12	245	-4.89%
2018/12/07	3	26.70	0	0.00	26.70	3	232	1.29%
2018/12/06	0	0.00	0.4	26.80	26.30	-0.4	234	-0.19%
2018/12/04	0	0.00	2	26.85	26.90	-2	235	-0.85%
2018/12/03	0	0.00	0.3	26.60	26.60	-0.3	249	-0.13%
2018/11/30	0	0.00	4	26.55	26.40	-4	252	-1.58%
2018/11/29	0	0.00	1	26.45	26.25	-1	255	-0.39%
2018/11/26	0	0.00	0.2	26.20	26.15	-0.2	259	-0.07%
2018/11/15	0	0.00	0.6	26.60	26.00	-0.6	268	-0.24%
2018/11/14	0	0.00	1	26.40	26.20	-1	269	-0.37%
2018/11/12	0	0.00	2	26.13	26.15	-2	276	-0.72%
2018/11/02	1	25.95	2.3	26.11	26.00	-1.3	299	-0.42%
2018/11/01	0	0.00	1.7	25.88	25.80	-1.7	299	-0.56%
2018/10/31	0	0.00	1.5	25.68	25.65	-1.5	301	-0.50%
2018/10/30	1	25.40	0	0.00	25.40	1	306	0.33%
2018/10/29	1	25.60	0	0.00	25.60	1	305	0.33%
2018/10/26	1	25.80	5	26.13	25.75	-4	306	-1.31%
2018/10/25	3	26.20	0.7	26.30	26.10	2.3	304	0.74%
2018/10/23	0	0.00	1	27.40	26.95	-1	305	-0.33%
2018/10/22	0	0.00	1.1	27.21	27.20	-1.1	304	-0.35%
2018/10/19	1	26.80	2.1	26.81	26.85	-1.1	304	-0.37%
2018/10/16	0	0.00	0.6	27.80	27.35	-0.6	306	-0.18%
2018/10/15	0	0.00	0	27.80	27.40	0	303	0.00%
2018/10/12	0	0.00	2.5	27.49	27.45	-2.5	304	-0.80%
2018/10/11	5	28.37	5.5	27.02	27.00	-0.5	303	-0.16%
2018/10/09	0	0.00	1	29.70	29.45	-1	293	-0.34%
2018/10/08	0	0.00	0.7	29.40	29.30	-0.7	291	-0.25%
2018/10/05	2	29.28	0	0.00	29.25	2	288	0.69%
2018/10/04	3	30.20	0.3	30.40	30.00	2.7	290	0.94%
2018/10/03	1	30.30	3	31.05	30.45	-2	284	-0.70%
2018/10/02	21	31.89	22	33.36	31.15	-1	275	-0.36%
2018/10/01	0	0.00	6.2	31.85	31.90	-6.2	223	-2.77%
2018/09/27	0	0.00	2	29.00	29.00	-2	216	-0.92%
2018/09/26	3	28.98	0	0.00	28.95	3	218	1.37%
2018/09/25	1	29.05	1	29.30	29.30	0	218	0.00%
2018/09/21	0	0.00	1	29.20	29.20	-1	220	-0.45%
2018/09/20	1	29.00	0	0.00	29.00	1	219	0.46%
2018/09/19	0	0.00	0.3	29.50	29.30	-0.3	219	-0.14%
2018/09/18	0	0.00	0.5	30.00	29.25	-0.5	220	-0.22%
2018/09/14	0	0.00	1	29.25	29.20	-1	230	-0.43%
2018/09/13	1	29.05	0	0.00	29.05	1	244	0.41%
2018/09/12	1	29.00	0	0.00	29.05	1	243	0.41%
2018/09/11	1	29.10	0	0.00	29.05	1	241	0.41%
2018/09/10	2	29.25	0	0.00	29.05	2	240	0.83%
2018/09/07	1	30.40	7	30.27	29.85	-6	245	-2.45%
2018/09/05	1	31.70	1	32.00	31.70	0	226	0.00%
2018/08/31	0	0.00	3	32.13	31.90	-3	224	-1.34%
2018/08/30	0	0.00	2	31.70	31.70	-2	222	-0.90%
2018/08/23	0	0.00	2	31.30	31.35	-2	225	-0.89%
2018/08/17	0	0.00	1	31.10	30.85	-1	222	-0.45%
2018/08/15	9	31.75	10	32.40	31.35	-1	220	-0.45%
2018/08/14	10	32.40	1	33.60	32.40	9	214	4.19%
2018/08/13	5	32.56	0	0.00	32.40	5	221	2.26%
2018/08/10	1	33.20	0	0.00	32.95	1	219	0.45%
2018/08/07	2	33.73	0	0.00	33.40	2	234	0.85%
2018/08/06	0	0.00	1	33.75	33.65	-1	238	-0.42%
2018/07/30	0	0.00	10	33.33	32.95	-10	301	-3.32%
2018/07/25	10	32.90	0	0.00	32.85	10	315	3.17%
2018/07/24	1	33.00	0	0.00	32.95	1	329	0.30%
2018/07/20	1	33.20	0	0.00	33.20	1	398	0.25%
2018/07/19	1	33.45	0	0.00	33.25	1	419	0.24%
2018/07/13	0	0.00	1	34.20	33.70	-1	452	-0.22%
2018/07/12	1	33.60	3	33.80	33.65	-2	457	-0.44%
2018/07/11	0	0.00	1	33.40	33.20	-1	461	-0.22%
2018/07/09	0	0.00	10	32.75	33.00	-10	490	-2.04%
2018/07/06	10	32.80	0	0.00	32.75	10	493	2.03%
2018/07/05	5	33.54	0	0.00	33.50	5	500	1.00%
2018/07/04	2	33.80	0	0.00	33.85	2	513	0.39%
2018/07/03	2	34.08	0	0.00	34.60	2	527	0.38%
2018/06/29	0	0.00	0.8	34.60	34.60	-0.8	554	-0.14%
2018/06/26	1	34.20	0	0.00	34.80	1	572	0.17%
2018/06/25	0	0.00	1	35.20	34.30	-1	574	-0.17%
2018/06/22	0	0.00	2	34.93	34.90	-2	583	-0.34%
2018/06/21	1	34.50	0	0.00	34.50	1	595	0.17%
2018/06/20	0	0.00	0.2	34.90	34.20	-0.2	601	-0.03%
2018/06/15	0	0.00	2	35.03	34.80	-2	643	-0.31%
2018/06/13	1	34.60	0	0.00	34.45	1	646	0.15%
2018/06/12	0	0.00	1	34.45	34.30	-1	673	-0.15%
2018/06/11	3	34.13	1	34.35	34.10	2	675	0.30%
2018/06/08	3	34.22	0	0.00	34.10	3	680	0.44%
2018/06/06	1	34.45	0	0.00	34.40	1	680	0.15%
2018/06/05	1	34.85	0	0.00	34.65	1	684	0.15%
2018/06/04	0	0.00	1	35.10	34.75	-1	683	-0.15%
2018/06/01	3	35.12	2	35.10	34.90	1	683	0.15%
2018/05/30	1	34.00	0	0.00	34.10	1	680	0.15%
2018/05/29	2	34.25	0	0.00	34.25	2	678	0.29%
2018/05/28	1	34.30	0	0.00	34.35	1	678	0.15%
2018/05/25	1	34.60	0	0.00	34.50	1	677	0.15%
2018/05/24	2	34.85	0	0.00	34.80	2	679	0.29%
2018/05/23	1	35.00	0	0.00	35.00	1	680	0.15%
2018/05/22	1	35.20	1	35.50	35.50	0	677	0.00%
2018/05/21	0	0.00	5	36.20	35.20	-5	676	-0.74%
2018/05/18	0	0.00	5	34.78	35.00	-5	669	-0.75%
2018/05/17	1	34.15	0	0.00	34.15	1	667	0.15%
2018/05/16	10	34.90	0	0.00	34.60	10	664	1.50%
2018/05/15	4	35.50	0	0.00	35.40	4	654	0.61%
2018/05/14	2	35.70	0	0.00	35.75	2	655	0.31%
2018/05/11	3	36.07	0	0.00	36.00	3	651	0.46%
2018/05/10	2	36.20	0	0.00	36.55	2	642	0.31%
2018/05/09	5	36.48	1	36.85	36.35	4	645	0.62%
2018/05/08	3	37.08	12	37.40	36.90	-9	638	-1.41%
2018/05/04	7	36.21	0	0.00	36.00	7	601	1.16%
2018/05/03	4	36.70	0	0.00	36.60	4	593	0.67%
2018/04/30	0	0.00	6	37.63	37.20	-6	585	-1.02%
2018/04/26	7	36.56	18	37.61	36.35	-11	563	-1.95%
2018/04/25	5	35.86	1	37.00	36.85	4	503	0.79%
2018/04/24	2	36.10	12	36.83	36.10	-10	489	-2.04%
2018/04/20	0	0.00	5	36.12	35.90	-5	463	-1.08%
2018/04/17	13	35.40	2	35.60	34.90	11	451	2.44%
2018/04/16	4	36.03	0	0.00	36.00	4	439	0.91%
2018/04/13	0	0.00	12.5	36.59	36.60	-12.5	433	-2.88%
2018/04/11	0	0.00	10	35.90	36.00	-10	412	-2.42%
2018/04/10	8	35.68	7	36.63	35.40	1	401	0.25%
2018/04/09	0.2	35.60	5	36.12	36.00	-4.8	387	-1.25%
2018/04/03	4	35.58	4	35.30	35.45	0	373	0.00%
2018/04/02	0	0.00	5	35.63	35.10	-5	347	-1.44%
2018/03/29	0	0.00	2	35.53	35.35	-2	338	-0.59%
2018/03/28	5	34.96	0	0.00	34.80	5	330	1.51%
2018/03/27	1	35.55	2	35.70	35.50	-1	324	-0.31%
2018/03/26	4	36.06	13	35.73	35.95	-9	314	-2.86%
2018/03/23	2	34.05	4	35.00	34.60	-2	288	-0.69%
2018/03/22	6	34.98	0	0.00	34.60	6	289	2.07%
2018/03/21	1	35.65	11	35.70	35.50	-10	284	-3.51%
2018/03/20	5	34.54	0	0.00	34.40	5	253	1.97%
2018/03/19	11	34.79	4	35.44	34.80	7	253	2.77%
2018/03/16	1	35.15	20	34.64	35.30	-19	246	-7.70%
2018/03/15	3	33.72	0.3	34.00	33.70	2.7	220	1.22%
2018/03/14	1	33.70	6	33.76	33.65	-5	222	-2.25%
2018/03/13	2	33.03	0	0.00	33.30	2	221	0.90%
2018/03/12	1.3	33.10	0	0.00	33.05	1.3	230	0.56%
2018/03/09	5	33.28	0	0.00	33.10	5	247	2.02%
2018/03/07	0	0.00	6	33.93	33.85	-6	354	-1.69%
2018/03/02	1	33.40	0	0.00	33.55	1	384	0.26%
2018/03/01	4	33.60	0	0.00	33.70	4	389	1.03%
2018/02/27	0	0.00	1	33.80	33.80	-1	393	-0.25%
2018/02/26	4	34.06	0	0.00	34.00	4	394	1.01%
2018/02/23	0	0.00	3	34.60	34.65	-3	393	-0.76%
2018/02/22	0	0.00	4	34.00	34.25	-4	398	-1.01%
2018/02/21	0	0.00	4	33.70	33.95	-4	405	-0.99%
2018/02/09	2	32.80	3	33.40	33.20	-1	430	-0.23%
2018/02/07	0	0.00	6	33.80	33.90	-6	433	-1.38%
2018/02/06	6	33.97	0.9	34.15	33.30	5.1	435	1.17%
2018/02/05	0	0.00	4	35.05	35.15	-4	431	-0.93%
2018/02/02	0	0.00	1	35.65	35.65	-1	434	-0.23%
2018/02/01	2	35.58	4	35.68	35.55	-2	439	-0.46%
2018/01/31	2	36.15	8.1	36.19	36.20	-6.1	431	-1.41%
2018/01/26	1	36.95	0	0.00	36.85	1	430	0.23%
2018/01/19	0	0.00	10	36.90	36.90	-10	440	-2.27%
2018/01/18	12	37.10	0	0.00	37.10	12	441	2.72%
2018/01/16	2	37.80	6	37.95	37.65	-4	455	-0.88%
2018/01/15	0	0.00	4	37.64	37.65	-4	454	-0.88%
2018/01/12	1	37.10	0	0.00	37.15	1	451	0.22%
2018/01/10	0	0.00	4	37.00	37.05	-4	461	-0.87%
2018/01/05	4	37.00	0	0.00	36.95	4	475	0.84%
2018/01/03	0	0.00	3	37.70	37.35	-3	491	-0.61%
2018/01/02	0	0.00	3	37.40	37.35	-3	503	-0.60%